SHINTO Holdings, Inc. (TYO:2776)
Japan
· Delayed Price · Currency is JPY 115.00
-3.00 (-2.54%)
Apr 30, 2026, 3:30 PM JST
SHINTO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | -2.54% | 337,700 |
| Apr 28, 2026 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | -1.67% | 210,300 |
| Apr 27, 2026 | 119.00 | 121.00 | 118.00 | 120.00 | 120.00 | 0.84% | 259,300 |
| Apr 24, 2026 | 120.00 | 123.00 | 118.00 | 119.00 | 119.00 | - | 399,100 |
| Apr 23, 2026 | 123.00 | 124.00 | 118.00 | 119.00 | 119.00 | -4.03% | 757,800 |
| Apr 22, 2026 | 127.00 | 129.00 | 122.00 | 124.00 | 124.00 | -0.80% | 912,800 |
| Apr 21, 2026 | 131.00 | 135.00 | 124.00 | 125.00 | 125.00 | 2.46% | 3,168,600 |
| Apr 20, 2026 | 120.00 | 123.00 | 120.00 | 122.00 | 122.00 | 1.67% | 161,800 |
| Apr 17, 2026 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | -1.64% | 156,000 |
| Apr 16, 2026 | 122.00 | 125.00 | 122.00 | 122.00 | 122.00 | 0.83% | 208,100 |
| Apr 15, 2026 | 119.00 | 124.00 | 119.00 | 121.00 | 121.00 | 1.68% | 539,500 |
| Apr 14, 2026 | 121.00 | 122.00 | 118.00 | 119.00 | 119.00 | -1.65% | 235,600 |
| Apr 13, 2026 | 122.00 | 123.00 | 118.00 | 121.00 | 121.00 | -1.63% | 381,100 |
| Apr 10, 2026 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | - | 197,900 |
| Apr 9, 2026 | 129.00 | 129.00 | 123.00 | 123.00 | 123.00 | -4.65% | 438,900 |
| Apr 8, 2026 | 129.00 | 129.00 | 126.00 | 129.00 | 129.00 | - | 361,100 |
| Apr 7, 2026 | 128.00 | 131.00 | 127.00 | 129.00 | 129.00 | 1.57% | 405,600 |
| Apr 6, 2026 | 128.00 | 130.00 | 127.00 | 127.00 | 127.00 | - | 212,100 |
| Apr 3, 2026 | 131.00 | 133.00 | 127.00 | 127.00 | 127.00 | -3.05% | 352,000 |
| Apr 2, 2026 | 128.00 | 132.00 | 127.00 | 131.00 | 131.00 | 2.34% | 570,200 |
| Apr 1, 2026 | 124.00 | 128.00 | 124.00 | 128.00 | 128.00 | 4.07% | 235,400 |
| Mar 31, 2026 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | -2.38% | 209,400 |
| Mar 30, 2026 | 124.00 | 126.00 | 120.00 | 126.00 | 126.00 | -0.79% | 492,100 |
| Mar 27, 2026 | 125.00 | 127.00 | 124.00 | 127.00 | 127.00 | - | 404,700 |
| Mar 26, 2026 | 128.00 | 128.00 | 124.00 | 127.00 | 127.00 | - | 408,100 |
| Mar 25, 2026 | 125.00 | 129.00 | 125.00 | 127.00 | 127.00 | 2.42% | 268,200 |
| Mar 24, 2026 | 122.00 | 126.00 | 121.00 | 124.00 | 124.00 | 5.08% | 715,300 |
| Mar 23, 2026 | 123.00 | 124.00 | 117.00 | 118.00 | 118.00 | -10.61% | 2,020,500 |
| Mar 19, 2026 | 133.00 | 136.00 | 131.00 | 132.00 | 132.00 | -2.22% | 617,300 |
| Mar 18, 2026 | 138.00 | 139.00 | 134.00 | 135.00 | 135.00 | 0.75% | 691,100 |
| Mar 17, 2026 | 145.00 | 146.00 | 133.00 | 134.00 | 134.00 | -4.29% | 2,177,300 |
| Mar 16, 2026 | 139.00 | 147.00 | 136.00 | 140.00 | 140.00 | 4.48% | 2,736,300 |
| Mar 13, 2026 | 139.00 | 139.00 | 131.00 | 134.00 | 134.00 | 1.52% | 2,217,500 |
| Mar 12, 2026 | 148.00 | 150.00 | 130.00 | 132.00 | 132.00 | -12.00% | 3,540,400 |
| Mar 11, 2026 | 143.00 | 150.00 | 141.00 | 150.00 | 150.00 | 4.17% | 1,277,900 |
| Mar 10, 2026 | 137.00 | 144.00 | 136.00 | 144.00 | 144.00 | 7.46% | 678,700 |
| Mar 9, 2026 | 137.00 | 137.00 | 132.00 | 134.00 | 134.00 | -6.29% | 971,300 |
| Mar 6, 2026 | 138.00 | 145.00 | 138.00 | 143.00 | 143.00 | 2.14% | 585,100 |
| Mar 5, 2026 | 140.00 | 141.00 | 136.00 | 140.00 | 140.00 | 6.06% | 599,200 |
| Mar 4, 2026 | 135.00 | 137.00 | 130.00 | 132.00 | 132.00 | -3.65% | 755,200 |
| Mar 3, 2026 | 140.00 | 141.00 | 134.00 | 137.00 | 137.00 | -2.84% | 523,200 |
| Mar 2, 2026 | 137.00 | 142.00 | 134.00 | 141.00 | 141.00 | 2.17% | 730,500 |
| Feb 27, 2026 | 136.00 | 139.00 | 136.00 | 138.00 | 138.00 | 2.22% | 371,300 |
| Feb 26, 2026 | 134.00 | 137.00 | 133.00 | 135.00 | 135.00 | 1.50% | 303,100 |
| Feb 25, 2026 | 132.00 | 135.00 | 132.00 | 133.00 | 133.00 | 1.53% | 245,400 |
| Feb 24, 2026 | 133.00 | 133.00 | 128.00 | 131.00 | 131.00 | -0.76% | 340,500 |
| Feb 20, 2026 | 135.00 | 135.00 | 131.00 | 132.00 | 132.00 | -3.65% | 212,400 |
| Feb 19, 2026 | 132.00 | 137.00 | 130.00 | 137.00 | 137.00 | 4.58% | 400,300 |
| Feb 18, 2026 | 132.00 | 133.00 | 131.00 | 131.00 | 131.00 | -0.76% | 77,100 |
| Feb 17, 2026 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | - | 138,800 |
| Feb 16, 2026 | 129.00 | 135.00 | 129.00 | 132.00 | 132.00 | 2.33% | 401,200 |
| Feb 13, 2026 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | -0.77% | 360,400 |
| Feb 12, 2026 | 132.00 | 134.00 | 130.00 | 130.00 | 130.00 | -2.26% | 205,600 |
| Feb 10, 2026 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 3.10% | 294,700 |
| Feb 9, 2026 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | -1.53% | 314,300 |
| Feb 6, 2026 | 134.00 | 134.00 | 130.00 | 131.00 | 131.00 | -1.50% | 284,300 |
| Feb 5, 2026 | 134.00 | 135.00 | 132.00 | 133.00 | 133.00 | -0.75% | 258,200 |
| Feb 4, 2026 | 131.00 | 134.00 | 129.00 | 134.00 | 134.00 | 2.29% | 262,400 |
| Feb 3, 2026 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | - | 141,600 |
| Feb 2, 2026 | 137.00 | 137.00 | 131.00 | 131.00 | 131.00 | -5.07% | 546,000 |
| Jan 30, 2026 | 129.00 | 139.00 | 129.00 | 138.00 | 138.00 | 5.34% | 919,600 |
| Jan 29, 2026 | 131.00 | 132.00 | 128.00 | 131.00 | 131.00 | 0.77% | 304,000 |
| Jan 28, 2026 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | - | 376,300 |
| Jan 27, 2026 | 135.00 | 135.00 | 127.00 | 130.00 | 130.00 | -2.26% | 490,000 |
| Jan 26, 2026 | 132.00 | 136.00 | 130.00 | 133.00 | 133.00 | 0.76% | 967,300 |
| Jan 23, 2026 | 130.00 | 132.00 | 129.00 | 132.00 | 132.00 | 1.54% | 226,400 |
| Jan 22, 2026 | 133.00 | 135.00 | 128.00 | 130.00 | 130.00 | 0.78% | 459,700 |
| Jan 21, 2026 | 132.00 | 134.00 | 129.00 | 129.00 | 129.00 | -5.15% | 604,300 |
| Jan 20, 2026 | 136.00 | 141.00 | 132.00 | 136.00 | 136.00 | 0.74% | 1,004,900 |
| Jan 19, 2026 | 136.00 | 137.00 | 133.00 | 135.00 | 135.00 | - | 541,900 |
| Jan 16, 2026 | 133.00 | 137.00 | 129.00 | 135.00 | 135.00 | 5.47% | 1,221,100 |
| Jan 15, 2026 | 128.00 | 131.00 | 126.00 | 128.00 | 128.00 | - | 641,900 |
| Jan 14, 2026 | 132.00 | 132.00 | 128.00 | 128.00 | 128.00 | -2.29% | 501,800 |
| Jan 13, 2026 | 129.00 | 131.00 | 127.00 | 131.00 | 131.00 | 2.34% | 439,300 |
| Jan 9, 2026 | 128.00 | 130.00 | 126.00 | 128.00 | 128.00 | -1.54% | 291,800 |
| Jan 8, 2026 | 126.00 | 131.00 | 126.00 | 130.00 | 130.00 | 4.00% | 549,500 |
| Jan 7, 2026 | 124.00 | 125.00 | 123.00 | 125.00 | 125.00 | 1.63% | 201,600 |
| Jan 6, 2026 | 124.00 | 125.00 | 123.00 | 123.00 | 123.00 | 0.82% | 181,800 |
| Jan 5, 2026 | 123.00 | 126.00 | 121.00 | 122.00 | 122.00 | 1.67% | 479,700 |
| Dec 30, 2025 | 117.00 | 122.00 | 117.00 | 120.00 | 120.00 | 0.84% | 286,900 |
| Dec 29, 2025 | 113.00 | 119.00 | 113.00 | 119.00 | 119.00 | 6.25% | 385,900 |
| Dec 26, 2025 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | - | 517,800 |
| Dec 25, 2025 | 114.00 | 115.00 | 111.00 | 112.00 | 112.00 | -1.75% | 614,600 |
| Dec 24, 2025 | 114.00 | 116.00 | 114.00 | 114.00 | 114.00 | - | 328,400 |
| Dec 23, 2025 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | -0.87% | 258,300 |
| Dec 22, 2025 | 117.00 | 117.00 | 113.00 | 115.00 | 115.00 | -1.71% | 183,100 |
| Dec 19, 2025 | 116.00 | 118.00 | 114.00 | 117.00 | 117.00 | 3.54% | 205,000 |
| Dec 18, 2025 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | -1.74% | 241,600 |
| Dec 17, 2025 | 117.00 | 118.00 | 113.00 | 115.00 | 115.00 | -2.54% | 674,900 |
| Dec 16, 2025 | 120.00 | 121.00 | 116.00 | 118.00 | 118.00 | -3.28% | 598,400 |
| Dec 15, 2025 | 127.00 | 129.00 | 121.00 | 122.00 | 122.00 | -3.94% | 1,118,000 |
| Dec 12, 2025 | 144.00 | 145.00 | 126.00 | 127.00 | 127.00 | -10.56% | 3,149,500 |
| Dec 11, 2025 | 125.00 | 150.00 | 118.00 | 142.00 | 142.00 | 14.52% | 8,359,700 |
| Dec 10, 2025 | 122.00 | 124.00 | 120.00 | 124.00 | 124.00 | 2.48% | 358,600 |
| Dec 9, 2025 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | -0.82% | 115,300 |
| Dec 8, 2025 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | - | 147,800 |
| Dec 5, 2025 | 119.00 | 122.00 | 118.00 | 122.00 | 122.00 | 2.52% | 156,500 |
| Dec 4, 2025 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 2.59% | 39,300 |
| Dec 3, 2025 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | -1.69% | 126,400 |
| Dec 2, 2025 | 118.00 | 122.00 | 116.00 | 118.00 | 118.00 | -0.84% | 234,400 |